Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBDC3F - BRADESCO - ON EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 17,00 | 16,76 | -2,27% | 16,49 | 17,00 | 16,61 | 16,67 | 16,76 | 3.557 | 78.323.052 |
| 11/3/2026 | 17,18 | 17,15 | -0,64% | 16,93 | 17,34 | 17,09 | 17,10 | 17,16 | 1.848 | 39.701.631 |
| 10/3/2026 | 16,99 | 17,26 | +1,71% | 16,89 | 17,39 | 17,14 | 17,23 | 17,29 | 1.859 | 38.694.056 |
| 9/3/2026 | 16,79 | 16,97 | +0,59% | 16,44 | 17,00 | 16,65 | 16,95 | 16,99 | 3.442 | 70.080.610 |
| 6/3/2026 | 17,11 | 16,87 | -1,69% | 16,68 | 17,11 | 16,84 | 16,83 | 16,87 | 3.841 | 84.747.792 |
| 5/3/2026 | 17,65 | 17,16 | -3,16% | 17,08 | 17,70 | 17,26 | 17,08 | 17,17 | 3.595 | 71.097.618 |
| 4/3/2026 | 17,58 | 17,72 | +1,84% | 17,40 | 17,89 | 17,59 | 17,63 | 17,77 | 2.083 | 49.616.173 |
| 3/3/2026 | 17,92 | 17,40 | -4,92% | 17,12 | 17,92 | 17,41 | 17,39 | 17,43 | 4.503 | 109.205.792 |
| 2/3/2026 | 18,29 | 18,30 | -0,16% | 17,85 | 18,43 | 18,15 | 18,29 | 18,39 | 3.475 | 69.769.573 |
| 27/2/2026 | 18,29 | 18,33 | +0,60% | 18,19 | 18,98 | 18,64 | 18,31 | 18,39 | 2.208 | 55.366.480 |
| 26/2/2026 | 18,40 | 18,22 | -0,65% | 18,01 | 18,58 | 18,22 | 18,20 | 18,26 | 2.012 | 45.316.937 |
| 25/2/2026 | 18,62 | 18,34 | -1,29% | 18,32 | 18,74 | 18,52 | 18,34 | 18,40 | 1.610 | 36.722.612 |
| 24/2/2026 | 18,38 | 18,58 | +1,14% | 18,26 | 18,67 | 18,52 | 18,57 | 18,60 | 1.741 | 35.285.307 |
| 23/2/2026 | 18,74 | 18,37 | -1,92% | 18,29 | 18,74 | 18,46 | 18,36 | 18,38 | 2.211 | 47.174.330 |
| 20/2/2026 | 18,29 | 18,73 | +2,35% | 18,08 | 18,77 | 18,47 | 18,66 | 18,75 | 1.835 | 39.491.654 |
| 19/2/2026 | 17,94 | 18,30 | +1,84% | 17,94 | 18,51 | 18,29 | 18,29 | 18,32 | 1.539 | 37.382.905 |
| 18/2/2026 | 18,14 | 17,97 | -0,99% | 17,90 | 18,27 | 18,02 | 17,96 | 17,99 | 1.923 | 41.628.491 |
| 13/2/2026 | 18,29 | 18,15 | -2,84% | 17,66 | 18,32 | 17,96 | 18,11 | 18,15 | 2.467 | 49.856.844 |
| 11/2/2026 | 18,22 | 18,68 | +3,20% | 18,22 | 18,69 | 18,50 | 18,61 | 18,68 | 1.791 | 42.934.451 |
| 10/2/2026 | 18,06 | 18,10 | -0,39% | 18,01 | 18,36 | 18,15 | 18,08 | 18,10 | 2.041 | 54.154.495 |
| 9/2/2026 | 17,96 | 18,17 | +1,79% | 17,63 | 18,17 | 17,91 | 18,11 | 18,17 | 2.443 | 49.346.689 |
| 6/2/2026 | 17,84 | 17,85 | -1,98% | 17,12 | 17,91 | 17,61 | 17,85 | 17,95 | 3.661 | 84.252.866 |
| 5/2/2026 | 18,08 | 18,21 | +1,00% | 17,70 | 18,30 | 18,03 | 18,15 | 18,21 | 2.262 | 45.713.396 |
| 4/2/2026 | 18,60 | 18,03 | -3,79% | 17,80 | 18,60 | 18,08 | 17,97 | 18,03 | 2.656 | 55.917.389 |
| 3/2/2026 | 18,74 | 18,74 | +1,02% | 18,54 | 18,97 | 18,75 | 18,61 | 18,74 | 1.938 | 46.091.983 |
| 2/2/2026 | 18,34 | 18,55 | +1,03% | 18,34 | 18,58 | 18,48 | 18,47 | 18,55 | 2.632 | 54.424.954 |
| 30/1/2026 | 18,42 | 18,36 | -0,81% | 18,14 | 18,60 | 18,37 | 18,28 | 18,36 | 2.659 | 57.989.680 |
| 29/1/2026 | 18,79 | 18,51 | -1,54% | 18,21 | 18,95 | 18,53 | 18,41 | 18,51 | 2.000 | 43.856.788 |
| 28/1/2026 | 18,50 | 18,80 | +1,08% | 18,36 | 18,80 | 18,55 | 18,70 | 18,80 | 2.204 | 47.600.241 |
| 27/1/2026 | 18,16 | 18,60 | +2,37% | 18,06 | 18,68 | 18,53 | 18,55 | 18,60 | 2.057 | 50.518.737 |
| 26/1/2026 | 17,88 | 18,17 | +0,89% | 17,61 | 18,17 | 17,90 | 18,11 | 18,17 | 1.999 | 45.974.698 |
| 23/1/2026 | 17,59 | 18,01 | +1,75% | 17,55 | 18,11 | 17,75 | 17,90 | 18,01 | 1.938 | 45.673.149 |
| 22/1/2026 | 16,99 | 17,70 | +4,12% | 16,91 | 17,74 | 17,43 | 17,56 | 17,70 | 2.567 | 56.164.836 |
| 21/1/2026 | 16,46 | 17,00 | +3,16% | 16,46 | 17,05 | 16,87 | 17,00 | 17,03 | 2.219 | 48.535.000 |
| 20/1/2026 | 16,11 | 16,48 | +1,29% | 16,04 | 16,50 | 16,34 | 16,44 | 16,48 | 1.648 | 32.268.439 |
| 19/1/2026 | 16,19 | 16,27 | +0,18% | 16,12 | 16,37 | 16,25 | 16,25 | 16,27 | 1.728 | 33.190.175 |
| 16/1/2026 | 16,11 | 16,24 | +0,12% | 15,94 | 16,26 | 16,14 | 16,15 | 16,24 | 1.680 | 29.159.604 |
| 15/1/2026 | 15,86 | 16,22 | +2,14% | 15,86 | 16,26 | 16,08 | 16,10 | 16,22 | 1.758 | 35.083.076 |
| 14/1/2026 | 15,67 | 15,88 | +0,83% | 15,56 | 15,88 | 15,69 | 15,85 | 15,88 | 1.731 | 30.700.512 |
| 13/1/2026 | 15,73 | 15,75 | -0,32% | 15,43 | 15,75 | 15,55 | 15,52 | 15,75 | 2.871 | 48.324.629 |
| 12/1/2026 | 15,88 | 15,80 | -0,88% | 15,65 | 16,00 | 15,74 | 15,75 | 15,80 | 2.556 | 44.390.643 |
| 9/1/2026 | 15,83 | 15,94 | +0,69% | 15,75 | 15,96 | 15,87 | 15,87 | 15,94 | 1.695 | 29.887.937 |
| 8/1/2026 | 16,08 | 15,83 | -1,62% | 15,75 | 16,20 | 15,88 | 15,81 | 15,83 | 2.553 | 44.352.975 |
| 7/1/2026 | 16,21 | 16,09 | -1,59% | 15,94 | 16,36 | 16,05 | 16,01 | 16,09 | 2.018 | 37.585.460 |
| 6/1/2026 | 16,17 | 16,35 | +1,05% | 16,16 | 16,53 | 16,34 | 16,30 | 16,35 | 1.844 | 35.734.693 |
| 5/1/2026 | 15,66 | 16,18 | +3,65% | 15,55 | 16,18 | 15,87 | 16,13 | 16,18 | 2.732 | 46.994.166 |
| 2/1/2026 | 15,80 | 15,61 | -0,45% | 15,58 | 15,83 | 15,70 | 15,59 | 15,61 | 2.892 | 44.730.016 |
| 30/12/2025 | 15,85 | 15,68 | -0,76% | 15,67 | 15,94 | 15,75 | 15,68 | 15,73 | 1.878 | 32.388.849 |
| 29/12/2025 | 15,86 | 15,80 | -0,75% | 15,73 | 15,91 | 15,81 | 15,79 | 15,80 | 2.553 | 42.624.158 |
| 26/12/2025 | 15,84 | 15,92 | +0,13% | 15,57 | 15,92 | 15,75 | 15,85 | 15,92 | 2.119 | 37.909.796 |
| 23/12/2025 | 15,84 | 15,90 | +0,63% | 15,70 | 15,90 | 15,83 | 15,78 | 15,90 | 1.779 | 37.163.646 |
| 22/12/2025 | 15,98 | 15,80 | -0,44% | 15,63 | 15,99 | 15,73 | 15,68 | 15,80 | 2.533 | 43.013.291 |
| 19/12/2025 | 15,84 | 15,87 | +0,44% | 15,68 | 16,01 | 15,88 | 15,87 | 15,94 | 2.155 | 39.892.390 |
| 18/12/2025 | 15,62 | 15,80 | +1,22% | 15,50 | 15,83 | 15,70 | 15,72 | 15,84 | 1.627 | 26.300.571 |
| 17/12/2025 | 15,80 | 15,61 | -1,20% | 15,28 | 15,81 | 15,54 | 15,61 | 15,65 | 2.169 | 40.305.160 |
| 16/12/2025 | 16,10 | 15,80 | -3,13% | 15,79 | 16,18 | 15,93 | 15,79 | 15,80 | 1.842 | 38.982.130 |
| 15/12/2025 | 16,10 | 16,31 | +1,75% | 16,09 | 16,38 | 16,24 | 16,26 | 16,31 | 1.930 | 39.081.843 |
| 12/12/2025 | 15,89 | 16,03 | +1,71% | 15,83 | 16,04 | 15,94 | 15,97 | 16,03 | 1.747 | 31.177.080 |
| 11/12/2025 | 15,74 | 15,76 | +0,70% | 15,62 | 15,98 | 15,83 | 15,76 | 15,84 | 1.439 | 30.293.976 |
| 10/12/2025 | 15,54 | 15,65 | +0,97% | 15,48 | 15,83 | 15,63 | 15,65 | 15,80 | 1.858 | 37.417.738 |
| 9/12/2025 | 15,66 | 15,50 | -1,02% | 15,20 | 15,74 | 15,40 | 15,50 | 15,56 | 2.406 | 46.949.834 |
| 8/12/2025 | 15,74 | 15,66 | +0,71% | 15,51 | 15,91 | 15,65 | 15,57 | 15,66 | 3.260 | 61.327.540 |
| 5/12/2025 | 16,51 | 15,55 | -5,76% | 15,50 | 16,58 | 15,95 | 15,55 | 15,73 | 4.066 | 81.124.513 |
| 4/12/2025 | 16,41 | 16,50 | +0,67% | 16,37 | 16,62 | 16,48 | 16,42 | 16,50 | 1.535 | 31.163.808 |
| 3/12/2025 | 16,80 | 16,39 | -2,44% | 16,22 | 16,87 | 16,44 | 16,33 | 16,39 | 2.306 | 47.414.973 |
| 2/12/2025 | 16,61 | 16,80 | +1,02% | 16,60 | 16,80 | 16,69 | 16,73 | 16,80 | 1.659 | 31.733.769 |
| 1/12/2025 | 16,80 | 16,63 | -1,01% | 16,48 | 16,95 | 16,63 | 16,60 | 16,63 | 2.625 | 48.307.804 |
| 28/11/2025 | 16,60 | 16,80 | +0,60% | 16,60 | 16,87 | 16,76 | 16,76 | 16,80 | 1.891 | 43.204.129 |
| 27/11/2025 | 16,64 | 16,70 | +0,91% | 16,58 | 16,70 | 16,65 | 16,65 | 16,70 | 1.183 | 22.575.072 |
| 26/11/2025 | 16,24 | 16,55 | +2,80% | 16,22 | 16,72 | 16,52 | 16,55 | 16,68 | 1.585 | 31.491.535 |
| 25/11/2025 | 16,08 | 16,10 | 0,00% | 16,05 | 16,35 | 16,19 | 16,10 | 16,25 | 1.415 | 28.252.445 |
| 24/11/2025 | 16,12 | 16,10 | -0,92% | 16,01 | 16,15 | 16,08 | 16,04 | 16,10 | 1.897 | 36.447.131 |
| 21/11/2025 | 16,20 | 16,25 | +0,62% | 15,97 | 16,25 | 16,08 | 16,15 | 16,25 | 1.770 | 52.549.738 |
| 19/11/2025 | 16,30 | 16,15 | -1,94% | 16,15 | 16,37 | 16,23 | 16,15 | 16,25 | 1.525 | 26.954.574 |
| 18/11/2025 | 16,47 | 16,47 | 0,00% | 16,25 | 16,50 | 16,37 | 16,33 | 16,47 | 1.320 | 27.958.339 |
| 17/11/2025 | 16,57 | 16,47 | -1,32% | 16,38 | 16,64 | 16,47 | 16,39 | 16,47 | 2.146 | 37.479.041 |
| 14/11/2025 | 16,65 | 16,69 | +0,24% | 16,55 | 16,86 | 16,68 | 16,63 | 16,69 | 1.645 | 27.839.248 |
| 13/11/2025 | 16,57 | 16,65 | +0,79% | 16,51 | 16,87 | 16,68 | 16,51 | 16,65 | 1.812 | 33.236.569 |
| 12/11/2025 | 16,55 | 16,52 | -1,08% | 16,37 | 16,61 | 16,50 | 16,52 | 16,61 | 1.515 | 29.333.623 |
| 11/11/2025 | 16,24 | 16,70 | +2,77% | 16,24 | 16,70 | 16,53 | 16,57 | 16,70 | 2.015 | 41.567.611 |
| 10/11/2025 | 15,99 | 16,25 | +1,56% | 15,99 | 16,29 | 16,16 | 16,17 | 16,25 | 2.341 | 43.405.916 |
| 7/11/2025 | 15,95 | 16,00 | +0,19% | 15,75 | 16,00 | 15,84 | 15,93 | 16,00 | 1.979 | 28.692.381 |
| 6/11/2025 | 15,90 | 15,97 | +0,44% | 15,87 | 16,05 | 15,96 | 15,95 | 15,97 | 1.853 | 32.499.643 |
| 5/11/2025 | 15,75 | 15,90 | +0,95% | 15,65 | 16,05 | 15,91 | 15,90 | 16,00 | 1.646 | 29.742.847 |
| 4/11/2025 | 15,67 | 15,75 | +0,32% | 15,52 | 15,79 | 15,67 | 15,71 | 15,75 | 1.764 | 30.631.849 |
| 3/11/2025 | 15,47 | 15,70 | +1,29% | 15,45 | 15,84 | 15,63 | 15,61 | 15,70 | 2.544 | 39.820.767 |
| 31/10/2025 | 15,59 | 15,50 | 0,00% | 15,30 | 15,65 | 15,43 | 15,50 | 15,54 | 2.099 | 37.898.639 |
| 30/10/2025 | 15,68 | 15,50 | -2,64% | 15,25 | 15,70 | 15,49 | 15,48 | 15,50 | 2.303 | 48.247.942 |
| 29/10/2025 | 15,61 | 15,92 | +1,92% | 15,61 | 16,05 | 15,82 | 15,88 | 15,92 | 1.751 | 35.465.695 |
| 28/10/2025 | 15,50 | 15,62 | +0,13% | 15,45 | 15,68 | 15,56 | 15,59 | 15,62 | 1.315 | 26.971.682 |
| 27/10/2025 | 15,48 | 15,60 | +1,04% | 15,47 | 15,69 | 15,57 | 15,54 | 15,60 | 1.798 | 29.030.814 |
| 24/10/2025 | 15,36 | 15,44 | +0,85% | 15,32 | 15,54 | 15,40 | 15,41 | 15,44 | 1.125 | 21.104.196 |
| 23/10/2025 | 15,16 | 15,31 | +0,07% | 15,16 | 15,37 | 15,28 | 15,24 | 15,31 | 1.120 | 20.421.681 |
| 22/10/2025 | 15,16 | 15,30 | +0,33% | 15,15 | 15,30 | 15,20 | 15,19 | 15,30 | 1.014 | 17.762.204 |
| 21/10/2025 | 15,27 | 15,25 | -0,59% | 15,14 | 15,36 | 15,24 | 15,14 | 15,25 | 1.110 | 22.322.781 |
| 20/10/2025 | 15,00 | 15,34 | +1,93% | 15,00 | 15,43 | 15,27 | 15,27 | 15,34 | 1.797 | 32.360.524 |
| 17/10/2025 | 14,83 | 15,05 | +0,74% | 14,69 | 15,10 | 14,97 | 15,05 | 15,09 | 1.150 | 22.632.026 |
| 16/10/2025 | 14,69 | 14,94 | +0,74% | 14,63 | 15,06 | 14,89 | 14,94 | 14,97 | 1.333 | 25.665.776 |
| 15/10/2025 | 14,61 | 14,83 | +1,58% | 14,43 | 14,83 | 14,72 | 14,82 | 14,83 | 1.562 | 24.722.447 |
| 14/10/2025 | 14,41 | 14,60 | +1,53% | 14,41 | 14,81 | 14,68 | 14,60 | 14,63 | 1.689 | 28.720.583 |
| 13/10/2025 | 14,38 | 14,38 | +0,35% | 14,38 | 14,57 | 14,46 | 14,38 | 14,45 | 1.669 | 27.228.999 |
| 10/10/2025 | 14,64 | 14,33 | -1,78% | 14,29 | 14,68 | 14,44 | 14,33 | 14,37 | 1.784 | 29.449.038 |
| 9/10/2025 | 14,54 | 14,59 | +0,62% | 14,49 | 14,65 | 14,56 | 14,57 | 14,60 | 1.340 | 20.192.329 |
| 8/10/2025 | 14,45 | 14,50 | +1,33% | 14,33 | 14,62 | 14,51 | 14,50 | 14,52 | 1.957 | 25.018.746 |
| 7/10/2025 | 14,55 | 14,31 | -2,32% | 14,26 | 14,59 | 14,33 | 14,31 | 14,38 | 2.676 | 48.298.462 |
| 6/10/2025 | 14,71 | 14,65 | -0,54% | 14,46 | 14,81 | 14,57 | 14,63 | 14,65 | 2.416 | 35.777.139 |
| 3/10/2025 | 14,70 | 14,73 | +0,20% | 14,54 | 14,74 | 14,63 | 14,69 | 14,73 | 1.917 | 31.550.628 |
| 2/10/2025 | 14,91 | 14,70 | -1,34% | 14,67 | 15,01 | 14,79 | 14,70 | 14,79 | 2.122 | 33.663.716 |
| 1/10/2025 | 15,21 | 14,90 | -2,55% | 14,85 | 15,38 | 15,04 | 14,90 | 14,93 | 2.757 | 41.845.982 |
| 30/9/2025 | 15,13 | 15,29 | -0,07% | 15,05 | 15,34 | 15,22 | 15,25 | 15,29 | 1.644 | 30.749.312 |
| 29/9/2025 | 15,21 | 15,30 | +0,99% | 15,10 | 15,43 | 15,32 | 15,30 | 15,31 | 1.985 | 36.318.109 |
| 26/9/2025 | 15,01 | 15,15 | +0,66% | 15,01 | 15,22 | 15,11 | 15,12 | 15,15 | 1.347 | 24.269.284 |
| 25/9/2025 | 15,15 | 15,05 | -0,79% | 15,00 | 15,21 | 15,10 | 15,01 | 15,05 | 1.559 | 24.395.827 |
| 24/9/2025 | 15,30 | 15,17 | -1,30% | 15,14 | 15,33 | 15,20 | 15,17 | 15,19 | 1.646 | 28.193.453 |
| 23/9/2025 | 15,17 | 15,37 | +1,12% | 15,14 | 15,47 | 15,32 | 15,37 | 15,40 | 1.454 | 25.288.403 |
| 22/9/2025 | 15,15 | 15,20 | -0,13% | 14,90 | 15,20 | 15,05 | 15,13 | 15,20 | 1.822 | 31.403.774 |
| 19/9/2025 | 14,89 | 15,22 | +1,94% | 14,88 | 15,22 | 15,11 | 15,19 | 15,22 | 1.622 | 30.015.022 |
| 18/9/2025 | 15,01 | 14,93 | -0,80% | 14,85 | 15,06 | 14,93 | 14,92 | 14,93 | 1.253 | 22.175.826 |
| 17/9/2025 | 14,62 | 15,05 | +2,73% | 14,56 | 15,14 | 14,90 | 14,97 | 15,05 | 1.940 | 38.537.478 |
| 16/9/2025 | 14,71 | 14,65 | +0,21% | 14,52 | 14,79 | 14,59 | 14,61 | 14,65 | 1.901 | 26.859.296 |
| 15/9/2025 | 14,45 | 14,62 | +1,39% | 14,42 | 14,70 | 14,64 | 14,60 | 14,62 | 1.770 | 31.954.075 |
| 12/9/2025 | 14,48 | 14,42 | -0,62% | 14,40 | 14,58 | 14,47 | 14,42 | 14,49 | 1.408 | 22.772.133 |
| 11/9/2025 | 14,42 | 14,51 | +0,48% | 14,42 | 14,71 | 14,57 | 14,51 | 14,52 | 1.509 | 29.548.251 |
| 10/9/2025 | 14,57 | 14,44 | -0,48% | 14,42 | 14,72 | 14,53 | 14,44 | 14,46 | 1.382 | 24.611.934 |
| 9/9/2025 | 14,64 | 14,51 | -0,27% | 14,51 | 14,66 | 14,58 | 14,51 | 14,59 | 1.413 | 22.149.384 |
| 8/9/2025 | 14,71 | 14,55 | -0,82% | 14,50 | 14,80 | 14,58 | 14,55 | 14,57 | 2.080 | 29.826.508 |
| 5/9/2025 | 14,50 | 14,67 | +1,52% | 14,39 | 14,90 | 14,68 | 14,65 | 14,67 | 1.914 | 31.015.164 |
| 4/9/2025 | 14,11 | 14,45 | +2,48% | 14,01 | 14,45 | 14,27 | 14,40 | 14,45 | 1.420 | 24.860.475 |
| 3/9/2025 | 14,00 | 14,10 | +0,71% | 13,98 | 14,20 | 14,09 | 14,07 | 14,10 | 1.362 | 24.012.891 |
| 2/9/2025 | 14,18 | 14,00 | -3,18% | 13,94 | 14,29 | 14,06 | 14,00 | 14,03 | 1.861 | 31.368.754 |
| 1/9/2025 | 14,44 | 14,46 | +0,07% | 14,35 | 14,53 | 14,42 | 14,40 | 14,46 | 2.197 | 32.928.553 |
| 29/8/2025 | 14,38 | 14,45 | +0,70% | 14,35 | 14,51 | 14,43 | 14,44 | 14,45 | 1.796 | 29.703.127 |
| 28/8/2025 | 14,12 | 14,35 | +1,85% | 14,06 | 14,51 | 14,38 | 14,35 | 14,42 | 1.923 | 34.019.008 |
| 27/8/2025 | 13,96 | 14,09 | +0,21% | 13,87 | 14,09 | 13,96 | 14,03 | 14,09 | 1.369 | 21.898.801 |
| 26/8/2025 | 13,92 | 14,06 | +0,43% | 13,87 | 14,06 | 13,95 | 13,95 | 14,06 | 1.542 | 24.493.888 |
| 25/8/2025 | 13,87 | 14,00 | +0,36% | 13,77 | 14,04 | 13,96 | 13,97 | 14,00 | 1.603 | 27.608.452 |
| 22/8/2025 | 13,63 | 13,95 | +2,57% | 13,56 | 13,98 | 13,83 | 13,93 | 13,95 | 1.193 | 25.102.184 |
| 21/8/2025 | 13,50 | 13,60 | +0,52% | 13,37 | 13,60 | 13,53 | 13,50 | 13,60 | 1.494 | 21.736.160 |
| 20/8/2025 | 13,52 | 13,53 | +0,07% | 13,42 | 13,69 | 13,56 | 13,53 | 13,56 | 1.775 | 26.980.156 |
| 19/8/2025 | 13,83 | 13,52 | -2,94% | 13,50 | 13,87 | 13,60 | 13,51 | 13,52 | 2.315 | 35.296.778 |
| 18/8/2025 | 13,82 | 13,93 | +1,16% | 13,72 | 14,09 | 13,97 | 13,93 | 14,08 | 2.036 | 35.591.756 |
| 15/8/2025 | 13,87 | 13,77 | -0,86% | 13,66 | 13,87 | 13,76 | 13,77 | 13,84 | 1.311 | 22.146.222 |
| 14/8/2025 | 13,82 | 13,89 | -0,07% | 13,60 | 13,95 | 13,81 | 13,88 | 13,89 | 1.420 | 22.525.011 |
| 13/8/2025 | 13,93 | 13,90 | +0,29% | 13,78 | 14,00 | 13,88 | 13,82 | 13,90 | 1.407 | 22.612.065 |
| 12/8/2025 | 13,74 | 13,86 | +1,54% | 13,70 | 13,98 | 13,88 | 13,86 | 13,88 | 1.560 | 26.429.060 |
| 11/8/2025 | 13,73 | 13,65 | -0,66% | 13,60 | 13,74 | 13,66 | 13,65 | 13,69 | 1.805 | 28.009.026 |
| 8/8/2025 | 13,63 | 13,74 | +1,55% | 13,57 | 13,77 | 13,68 | 13,74 | 13,75 | 1.394 | 24.112.241 |
| 7/8/2025 | 13,53 | 13,53 | +0,30% | 13,44 | 13,65 | 13,55 | 13,53 | 13,60 | 1.563 | 25.506.344 |
| 6/8/2025 | 13,53 | 13,49 | -0,37% | 13,49 | 13,69 | 13,56 | 13,49 | 13,52 | 1.578 | 28.516.626 |
| 5/8/2025 | 13,50 | 13,54 | +0,52% | 13,44 | 13,66 | 13,55 | 13,51 | 13,54 | 1.628 | 29.713.404 |
| 4/8/2025 | 13,39 | 13,47 | +0,45% | 13,37 | 13,67 | 13,50 | 13,46 | 13,47 | 1.866 | 32.370.273 |
| 1/8/2025 | 13,46 | 13,41 | -0,07% | 13,36 | 13,67 | 13,47 | 13,41 | 13,44 | 2.360 | 36.727.088 |
| 31/7/2025 | 13,64 | 13,42 | -0,67% | 13,35 | 13,75 | 13,47 | 13,42 | 13,47 | 2.991 | 55.062.706 |
| 30/7/2025 | 13,23 | 13,51 | +2,19% | 13,15 | 13,58 | 13,36 | 13,49 | 13,51 | 1.687 | 34.637.317 |
| 29/7/2025 | 13,27 | 13,22 | -0,08% | 13,22 | 13,38 | 13,30 | 13,21 | 13,22 | 1.535 | 28.442.003 |
| 28/7/2025 | 13,36 | 13,23 | -1,71% | 13,16 | 13,48 | 13,27 | 13,23 | 13,25 | 2.044 | 31.391.305 |
| 25/7/2025 | 13,49 | 13,46 | +0,22% | 13,37 | 13,57 | 13,45 | 13,41 | 13,46 | 1.558 | 23.548.349 |
| 24/7/2025 | 13,63 | 13,43 | -1,90% | 13,39 | 13,69 | 13,46 | 13,43 | 13,48 | 1.324 | 21.046.458 |
| 23/7/2025 | 13,41 | 13,69 | +2,32% | 13,39 | 13,71 | 13,58 | 13,66 | 13,69 | 1.261 | 22.693.505 |
| 22/7/2025 | 13,48 | 13,38 | -0,22% | 13,36 | 13,60 | 13,47 | 13,38 | 13,39 | 1.548 | 26.114.210 |
| 21/7/2025 | 13,44 | 13,41 | -0,96% | 13,38 | 13,60 | 13,48 | 13,41 | 13,45 | 1.982 | 32.101.801 |
| 18/7/2025 | 13,73 | 13,54 | -1,38% | 13,45 | 13,76 | 13,55 | 13,54 | 13,55 | 1.925 | 30.856.687 |
| 17/7/2025 | 13,77 | 13,73 | +0,15% | 13,63 | 13,81 | 13,71 | 13,72 | 13,73 | 1.396 | 24.353.247 |
| 16/7/2025 | 13,84 | 13,71 | -0,94% | 13,67 | 13,91 | 13,74 | 13,71 | 13,77 | 1.489 | 25.412.090 |
| 15/7/2025 | 13,82 | 13,84 | +0,36% | 13,68 | 14,02 | 13,79 | 13,84 | 13,85 | 1.683 | 30.013.657 |
| 14/7/2025 | 13,80 | 13,79 | -0,65% | 13,70 | 13,88 | 13,79 | 13,79 | 13,80 | 1.898 | 31.942.369 |
| 11/7/2025 | 13,88 | 13,88 | -0,07% | 13,69 | 13,88 | 13,76 | 13,80 | 13,88 | 1.634 | 29.402.115 |
| 10/7/2025 | 13,80 | 13,89 | -0,86% | 13,69 | 13,92 | 13,83 | 13,83 | 13,89 | 2.123 | 36.757.637 |
| 9/7/2025 | 14,22 | 14,01 | -1,62% | 14,01 | 14,22 | 14,09 | 14,01 | 14,04 | 1.638 | 27.979.201 |
| 8/7/2025 | 14,25 | 14,24 | 0,00% | 14,10 | 14,25 | 14,16 | 14,16 | 14,24 | 1.754 | 27.898.679 |
| 7/7/2025 | 14,31 | 14,24 | -1,04% | 14,16 | 14,42 | 14,27 | 14,20 | 14,25 | 2.509 | 37.793.610 |
| 4/7/2025 | 14,36 | 14,39 | +0,21% | 14,30 | 14,43 | 14,36 | 14,39 | 14,40 | 1.589 | 27.018.373 |
| 3/7/2025 | 14,12 | 14,36 | +1,56% | 14,07 | 14,48 | 14,31 | 14,36 | 14,42 | 1.546 | 33.006.417 |
| 2/7/2025 | 14,30 | 14,14 | -1,60% | 14,01 | 14,33 | 14,11 | 14,07 | 14,14 | 1.934 | 36.752.947 |
| 1/7/2025 | 14,29 | 14,37 | -0,35% | 14,26 | 14,43 | 14,33 | 14,37 | 14,38 | 2.032 | 38.946.783 |
| 30/6/2025 | 14,25 | 14,42 | +0,91% | 14,19 | 14,50 | 14,37 | 14,40 | 14,42 | 2.540 | 44.611.617 |
| 27/6/2025 | 14,30 | 14,29 | -0,07% | 14,12 | 14,31 | 14,25 | 14,28 | 14,29 | 1.298 | 25.817.096 |
| 26/6/2025 | 14,19 | 14,30 | +0,70% | 14,03 | 14,30 | 14,19 | 14,29 | 14,30 | 1.494 | 28.802.447 |
| 25/6/2025 | 14,16 | 14,20 | +0,07% | 14,11 | 14,32 | 14,20 | 14,13 | 14,20 | 1.405 | 23.965.126 |
| 24/6/2025 | 14,25 | 14,19 | +0,64% | 14,16 | 14,41 | 14,28 | 14,19 | 14,20 | 1.276 | 26.407.780 |
| 23/6/2025 | 14,25 | 14,10 | -1,81% | 13,98 | 14,29 | 14,10 | 14,10 | 14,15 | 2.148 | 38.467.193 |
| 20/6/2025 | 14,44 | 14,36 | -0,28% | 14,19 | 14,45 | 14,27 | 14,25 | 14,40 | 1.776 | 34.020.915 |
| 18/6/2025 | 14,48 | 14,40 | -0,83% | 14,34 | 14,55 | 14,45 | 14,40 | 14,44 | 1.447 | 28.285.693 |
| 17/6/2025 | 14,30 | 14,52 | +0,83% | 14,28 | 14,54 | 14,44 | 14,48 | 14,52 | 1.823 | 37.177.115 |
| 16/6/2025 | 14,21 | 14,40 | +2,42% | 14,21 | 14,47 | 14,38 | 14,38 | 14,40 | 2.098 | 42.215.003 |
| 13/6/2025 | 14,04 | 14,06 | -1,33% | 13,97 | 14,25 | 14,12 | 14,06 | 14,10 | 1.867 | 33.087.664 |
| 12/6/2025 | 14,00 | 14,25 | +0,71% | 13,96 | 14,30 | 14,15 | 14,22 | 14,25 | 1.819 | 35.738.937 |
| 11/6/2025 | 13,58 | 14,15 | +3,21% | 13,52 | 14,17 | 13,90 | 14,14 | 14,15 | 1.637 | 37.992.858 |
| 10/6/2025 | 13,69 | 13,71 | +0,73% | 13,59 | 13,83 | 13,69 | 13,67 | 13,71 | 2.586 | 34.678.323 |
| 9/6/2025 | 13,75 | 13,61 | -1,38% | 13,38 | 13,78 | 13,58 | 13,61 | 13,63 | 2.528 | 43.518.271 |
| 6/6/2025 | 13,83 | 13,80 | 0,00% | 13,67 | 13,88 | 13,73 | 13,79 | 13,80 | 2.079 | 36.639.529 |
| 5/6/2025 | 14,21 | 13,80 | -2,82% | 13,76 | 14,32 | 13,98 | 13,80 | 13,85 | 2.251 | 41.025.399 |
| 4/6/2025 | 14,24 | 14,20 | +0,14% | 14,13 | 14,48 | 14,28 | 14,20 | 14,21 | 1.855 | 39.995.093 |
| 3/6/2025 | 14,09 | 14,18 | +1,29% | 14,01 | 14,25 | 14,11 | 14,15 | 14,18 | 1.962 | 38.811.043 |
| 2/6/2025 | 14,05 | 14,00 | -0,14% | 13,94 | 14,24 | 14,04 | 13,99 | 14,00 | 2.792 | 55.077.017 |
| 30/5/2025 | 13,90 | 14,02 | -0,21% | 13,66 | 14,02 | 13,84 | 13,99 | 14,03 | 2.247 | 39.193.095 |
| 29/5/2025 | 14,04 | 14,05 | 0,00% | 13,90 | 14,17 | 14,02 | 13,90 | 14,05 | 2.311 | 37.179.142 |
| 28/5/2025 | 13,90 | 14,05 | +1,89% | 13,71 | 14,05 | 13,93 | 14,04 | 14,05 | 2.275 | 44.226.035 |
| 27/5/2025 | 13,65 | 13,79 | +1,55% | 13,65 | 13,96 | 13,80 | 13,76 | 13,79 | 2.069 | 41.963.517 |
| 26/5/2025 | 13,51 | 13,58 | +0,22% | 13,46 | 13,73 | 13,56 | 13,58 | 13,60 | 2.129 | 36.441.583 |
| 23/5/2025 | 13,29 | 13,55 | +1,19% | 13,00 | 13,55 | 13,35 | 13,53 | 13,55 | 2.122 | 37.611.321 |
| 22/5/2025 | 13,42 | 13,39 | -0,07% | 13,35 | 13,59 | 13,46 | 13,36 | 13,39 | 2.113 | 37.663.101 |
| 21/5/2025 | 13,62 | 13,40 | -2,26% | 13,31 | 13,67 | 13,45 | 13,40 | 13,44 | 2.187 | 36.882.336 |
| 20/5/2025 | 13,50 | 13,71 | +1,41% | 13,45 | 13,74 | 13,56 | 13,69 | 13,71 | 2.074 | 39.249.157 |
| 19/5/2025 | 13,50 | 13,52 | -0,15% | 13,45 | 13,69 | 13,56 | 13,50 | 13,52 | 2.230 | 39.802.859 |
| 16/5/2025 | 13,40 | 13,54 | +0,74% | 13,23 | 13,54 | 13,40 | 13,50 | 13,54 | 2.236 | 38.122.886 |
| 15/5/2025 | 13,30 | 13,44 | +0,52% | 13,27 | 13,57 | 13,42 | 13,40 | 13,44 | 2.299 | 37.366.661 |
| 14/5/2025 | 13,40 | 13,37 | -0,52% | 13,32 | 13,55 | 13,41 | 13,36 | 13,37 | 1.925 | 37.117.261 |
| 13/5/2025 | 13,24 | 13,44 | +2,60% | 13,16 | 13,44 | 13,34 | 13,40 | 13,44 | 2.060 | 37.368.718 |
| 12/5/2025 | 13,34 | 13,10 | -0,76% | 13,00 | 13,37 | 13,10 | 13,10 | 13,17 | 3.043 | 52.205.379 |
| 9/5/2025 | 13,35 | 13,20 | -1,42% | 13,08 | 13,44 | 13,25 | 13,20 | 13,28 | 3.096 | 64.813.928 |
| 8/5/2025 | 12,58 | 13,39 | +14,44% | 12,54 | 13,63 | 13,36 | 13,34 | 13,39 | 5.337 | 136.753.982 |
| 7/5/2025 | 11,88 | 11,70 | -1,10% | 11,67 | 11,98 | 11,78 | 11,69 | 11,70 | 2.756 | 42.555.155 |
| 6/5/2025 | 12,00 | 11,83 | -0,76% | 11,78 | 12,10 | 11,86 | 11,83 | 11,87 | 2.781 | 39.277.152 |
| 5/5/2025 | 12,06 | 11,92 | -1,57% | 11,89 | 12,14 | 12,00 | 11,92 | 11,95 | 2.984 | 40.898.130 |
| 2/5/2025 | 12,27 | 12,11 | -0,33% | 12,04 | 12,27 | 12,12 | 12,10 | 12,11 | 3.499 | 48.724.376 |
| 29/4/2025 | 11,99 | 12,15 | +1,50% | 11,95 | 12,20 | 12,11 | 12,10 | 12,15 | 1.899 | 27.528.481 |
| 28/4/2025 | 12,02 | 11,97 | +0,50% | 11,95 | 12,08 | 12,00 | 11,97 | 12,00 | 2.580 | 35.418.497 |
| 25/4/2025 | 11,94 | 11,91 | -0,50% | 11,90 | 12,06 | 11,98 | 11,91 | 11,96 | 2.091 | 33.462.046 |
| 24/4/2025 | 11,75 | 11,97 | +2,31% | 11,70 | 12,01 | 11,90 | 11,96 | 11,97 | 2.301 | 35.590.324 |
| 23/4/2025 | 11,40 | 11,70 | +3,17% | 11,36 | 11,77 | 11,67 | 11,70 | 11,72 | 2.477 | 34.729.127 |
| 22/4/2025 | 11,40 | 11,34 | -1,39% | 11,29 | 11,42 | 11,36 | 11,34 | 11,38 | 3.272 | 42.080.337 |
| 17/4/2025 | 11,48 | 11,50 | +0,17% | 11,30 | 11,57 | 11,47 | 11,49 | 11,50 | 1.732 | 25.562.799 |
| 16/4/2025 | 11,30 | 11,48 | +0,79% | 11,29 | 11,52 | 11,41 | 11,41 | 11,49 | 1.890 | 28.973.656 |
| 15/4/2025 | 11,30 | 11,39 | -0,61% | 11,30 | 11,50 | 11,42 | 11,39 | 11,44 | 1.950 | 28.210.536 |
| 14/4/2025 | 11,30 | 11,46 | +2,14% | 11,20 | 11,46 | 11,34 | 11,43 | 11,46 | 2.550 | 33.477.166 |
| 11/4/2025 | 11,07 | 11,22 | +2,19% | 11,07 | 11,34 | 11,20 | 11,22 | 11,23 | 1.752 | 27.718.428 |
| 10/4/2025 | 11,11 | 10,98 | -0,90% | 10,85 | 11,23 | 11,00 | 10,98 | 11,08 | 2.236 | 30.719.474 |
| 9/4/2025 | 10,75 | 11,08 | +2,78% | 10,60 | 11,27 | 10,89 | 11,08 | 11,11 | 2.703 | 41.447.858 |
| 8/4/2025 | 11,15 | 10,78 | -2,71% | 10,67 | 11,18 | 10,83 | 10,73 | 10,78 | 4.364 | 65.042.640 |
| 7/4/2025 | 11,17 | 11,08 | -1,51% | 10,81 | 11,27 | 10,98 | 11,02 | 11,08 | 5.058 | 73.169.970 |
| 4/4/2025 | 11,38 | 11,25 | -1,32% | 11,05 | 11,38 | 11,15 | 11,21 | 11,25 | 3.378 | 54.805.085 |
| 3/4/2025 | 11,20 | 11,40 | +1,88% | 11,11 | 11,54 | 11,39 | 11,40 | 11,42 | 2.279 | 37.917.647 |
| 2/4/2025 | 11,23 | 11,19 | +0,18% | 11,08 | 11,30 | 11,15 | 11,16 | 11,19 | 2.647 | 37.199.093 |
| 1/4/2025 | 11,17 | 11,17 | -2,27% | 11,12 | 11,30 | 11,20 | 11,17 | 11,20 | 3.237 | 43.639.470 |
| 31/3/2025 | 11,62 | 11,43 | -2,14% | 11,38 | 11,68 | 11,46 | 11,43 | 11,46 | 4.049 | 54.774.930 |
| 28/3/2025 | 11,69 | 11,68 | -0,76% | 11,55 | 11,72 | 11,62 | 11,65 | 11,68 | 2.540 | 39.544.138 |
| 27/3/2025 | 11,81 | 11,77 | -0,34% | 11,69 | 11,84 | 11,76 | 11,74 | 11,77 | 2.025 | 31.018.458 |
| 26/3/2025 | 11,73 | 11,81 | +1,55% | 11,58 | 11,81 | 11,73 | 11,79 | 11,81 | 2.227 | 37.753.010 |
| 25/3/2025 | 11,53 | 11,63 | +1,48% | 11,47 | 11,92 | 11,70 | 11,60 | 11,63 | 2.412 | 41.380.746 |
| 24/3/2025 | 11,33 | 11,46 | +1,15% | 11,30 | 11,51 | 11,42 | 11,46 | 11,52 | 2.648 | 38.461.498 |
| 21/3/2025 | 11,20 | 11,33 | +0,53% | 11,20 | 11,42 | 11,31 | 11,33 | 11,35 | 2.918 | 43.805.817 |
| 20/3/2025 | 11,35 | 11,27 | -0,35% | 11,10 | 11,37 | 11,22 | 11,21 | 11,27 | 3.142 | 44.885.790 |
| 19/3/2025 | 11,31 | 11,31 | +0,09% | 11,18 | 11,37 | 11,29 | 11,31 | 11,34 | 2.087 | 35.265.229 |
| 18/3/2025 | 11,30 | 11,30 | +0,09% | 11,15 | 11,32 | 11,24 | 11,30 | 11,31 | 2.430 | 40.585.425 |
| 17/3/2025 | 11,16 | 11,29 | +1,90% | 11,07 | 11,31 | 11,21 | 11,27 | 11,29 | 2.806 | 46.468.183 |
| 14/3/2025 | 10,77 | 11,08 | +3,84% | 10,70 | 11,10 | 10,97 | 11,07 | 11,08 | 2.887 | 47.352.402 |
| 13/3/2025 | 10,64 | 10,67 | +1,23% | 10,48 | 10,72 | 10,62 | 10,67 | 10,69 | 2.694 | 32.108.952 |